同大股份 sz.300321
41.80
+3.70%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.35 | 34.06 | 32.86 | 33.77 | +0.81% | 0.99 | 3.33% |
| 2025-08-18 | 32.50 | 33.59 | 32.15 | 33.50 | +3.59% | 1.00 | 3.40% |
| 2025-08-15 | 32.38 | 32.99 | 31.85 | 32.34 | +0.15% | 0.82 | 2.85% |
| 2025-08-14 | 33.25 | 33.35 | 32.05 | 32.29 | -1.55% | 0.86 | 2.97% |
| 2025-08-13 | 33.88 | 34.20 | 32.61 | 32.80 | -1.62% | 1.17 | 3.96% |
| 2025-08-12 | 33.02 | 33.37 | 32.58 | 33.34 | +0.66% | 0.89 | 3.06% |
| 2025-08-11 | 31.63 | 33.79 | 31.35 | 33.12 | +4.45% | 1.49 | 5.15% |
| 2025-08-08 | 31.25 | 31.97 | 30.80 | 31.71 | +1.77% | 0.83 | 2.95% |
| 2025-08-07 | 30.99 | 31.80 | 30.80 | 31.16 | +0.32% | 0.87 | 3.14% |
| 2025-08-06 | 30.60 | 31.25 | 30.07 | 31.06 | +3.19% | 1.30 | 4.76% |
| 2025-08-05 | 29.70 | 30.21 | 29.45 | 30.10 | +1.18% | 0.61 | 2.30% |
| 2025-08-04 | 28.49 | 30.69 | 28.23 | 29.75 | +4.31% | 0.98 | 3.70% |
| 2025-08-01 | 28.54 | 28.73 | 28.26 | 28.52 | 0.00% | 0.34 | 1.34% |
| 2025-07-31 | 28.91 | 29.16 | 28.42 | 28.52 | -1.08% | 0.45 | 1.77% |
| 2025-07-30 | 29.28 | 29.61 | 28.52 | 28.83 | -1.54% | 0.37 | 1.43% |
| 2025-07-29 | 29.70 | 29.90 | 29.09 | 29.28 | -1.48% | 0.32 | 1.22% |
| 2025-07-28 | 29.88 | 29.92 | 29.00 | 29.72 | -0.13% | 0.64 | 2.44% |
| 2025-07-25 | 28.83 | 30.17 | 28.35 | 29.76 | +3.87% | 0.88 | 3.36% |
| 2025-07-24 | 28.22 | 28.65 | 28.04 | 28.65 | +1.52% | 0.29 | 1.14% |
| 2025-07-23 | 28.62 | 29.18 | 28.21 | 28.22 | -1.71% | 0.40 | 1.60% |